8359 (株)八十二銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 990 | 1,007.5 | 989.1 | 995.3 | 1,139,600 | 995.30 |
| 2024-11-20 | 986.2 | 999.2 | 982.1 | 987 | 1,249,100 | 987 |
| 2024-11-19 | 966.1 | 993.5 | 965.9 | 991.1 | 2,440,000 | 991.10 |
| 2024-11-18 | 969.8 | 978.4 | 962.2 | 966.9 | 1,745,500 | 966.90 |
| 2024-11-15 | 977.7 | 978 | 961.4 | 968.6 | 1,525,000 | 968.60 |
| 2024-11-14 | 966.3 | 978.8 | 964.5 | 972.6 | 1,774,800 | 972.60 |
| 2024-11-13 | 969 | 973.8 | 953.5 | 960.3 | 1,946,500 | 960.30 |
| 2024-11-12 | 960 | 971.6 | 957.9 | 962 | 2,324,800 | 962 |
| 2024-11-11 | 912.9 | 953.7 | 912 | 948.8 | 2,722,700 | 948.80 |
| 2024-11-08 | 914.1 | 923.3 | 903 | 907.3 | 1,892,400 | 907.30 |
| 2024-11-07 | 921.6 | 931.5 | 899 | 917.4 | 2,867,000 | 917.40 |
| 2024-11-06 | 850 | 882.5 | 849.7 | 882.5 | 1,408,400 | 882.50 |
| 2024-11-05 | 842 | 850.2 | 832.4 | 845.4 | 1,102,800 | 845.40 |
| 2024-11-01 | 842.6 | 856 | 839.5 | 846 | 789,500 | 846 |
| 2024-10-31 | 853.8 | 860.9 | 842.5 | 846.8 | 1,095,700 | 846.80 |
| 2024-10-30 | 843.5 | 849.8 | 837.6 | 847 | 3,855,900 | 847 |
| 2024-10-29 | 829 | 845 | 828.1 | 841.5 | 908,100 | 841.50 |
| 2024-10-28 | 818 | 836.9 | 815.3 | 824.9 | 970,300 | 824.90 |
| 2024-10-25 | 821.5 | 835.2 | 815.8 | 829.1 | 1,274,800 | 829.10 |
| 2024-10-24 | 822.8 | 824.7 | 812 | 821.5 | 1,079,400 | 821.50 |
| 2024-10-23 | 840 | 844.2 | 825.4 | 826.4 | 850,500 | 826.40 |
| 2024-10-22 | 845 | 851.4 | 837 | 841.6 | 1,307,200 | 841.60 |
| 2024-10-21 | 866.6 | 871 | 846.2 | 849.7 | 1,118,400 | 849.70 |
| 2024-10-18 | 867.2 | 877.5 | 860.9 | 871 | 1,300,600 | 871 |
| 2024-10-17 | 861.2 | 871.5 | 855.8 | 856.7 | 839,800 | 856.70 |
| 2024-10-16 | 849.7 | 868.7 | 848 | 856.6 | 740,400 | 856.60 |
| 2024-10-15 | 860.7 | 868 | 858.1 | 861.4 | 1,155,800 | 861.40 |
| 2024-10-11 | 860.3 | 860.7 | 844.8 | 848.6 | 1,390,400 | 848.60 |
| 2024-10-10 | 846.9 | 856.5 | 842 | 853 | 921,400 | 853 |
| 2024-10-09 | 847.2 | 854.9 | 840.5 | 842.5 | 1,369,000 | 842.50 |
| 2024-10-08 | 856.9 | 865 | 834.3 | 846.4 | 1,243,800 | 846.40 |
| 2024-10-07 | 866.5 | 882.2 | 858.1 | 871.9 | 1,578,100 | 871.90 |
| 2024-10-04 | 843.4 | 860.6 | 843.4 | 848.2 | 2,159,100 | 848.20 |
| 2024-10-03 | 851.4 | 854 | 834.3 | 835.5 | 1,149,800 | 835.50 |
| 2024-10-02 | 848.5 | 853.8 | 833.7 | 838.8 | 1,075,800 | 838.80 |
| 2024-10-01 | 844.7 | 866.6 | 841.1 | 851.1 | 1,323,100 | 851.10 |
| 2024-09-30 | 852.7 | 856.6 | 829.1 | 840.5 | 1,937,700 | 840.50 |
| 2024-09-27 | 838.9 | 841.1 | 819 | 822.7 | 1,550,100 | 822.70 |
| 2024-09-26 | 829.1 | 853.9 | 825 | 850.1 | 1,611,400 | 850.10 |
| 2024-09-25 | 827.8 | 832.4 | 817.3 | 823.4 | 1,596,000 | 823.40 |
| 2024-09-24 | 843.6 | 844.7 | 824.1 | 825.7 | 1,460,200 | 825.70 |
| 2024-09-20 | 845.3 | 854.2 | 838.5 | 838.5 | 2,284,100 | 838.50 |
| 2024-09-19 | 829.5 | 842.7 | 829.5 | 830.3 | 1,449,300 | 830.30 |
| 2024-09-18 | 808 | 814.5 | 799.4 | 814.5 | 1,644,400 | 814.50 |
| 2024-09-17 | 822 | 827.3 | 786.3 | 804.9 | 2,206,100 | 804.90 |
| 2024-09-13 | 831.5 | 838.9 | 820 | 820.4 | 1,679,600 | 820.40 |
| 2024-09-12 | 830.8 | 839.9 | 826.7 | 834.1 | 1,216,700 | 834.10 |
| 2024-09-11 | 838 | 840.6 | 815.3 | 821.4 | 1,697,100 | 821.40 |
| 2024-09-10 | 847.6 | 863.3 | 847.6 | 853 | 1,698,300 | 853 |
| 2024-09-09 | 836.3 | 842.1 | 818.8 | 835 | 2,222,100 | 835 |
| 2024-09-06 | 868 | 880.1 | 859.7 | 866.3 | 1,664,700 | 866.30 |
| 2024-09-05 | 869.2 | 885.9 | 855.8 | 873.6 | 1,366,100 | 873.60 |
| 2024-09-04 | 900.4 | 907.5 | 882.3 | 883.3 | 1,920,300 | 883.30 |
| 2024-09-03 | 920.7 | 929.6 | 917.9 | 926.2 | 1,461,300 | 926.20 |
| 2024-09-02 | 910.5 | 923.9 | 905.5 | 913.6 | 1,797,200 | 913.60 |
| 2024-08-30 | 914.1 | 925 | 908.1 | 918.1 | 1,774,200 | 918.10 |
| 2024-08-29 | 935 | 939.8 | 922.7 | 924.7 | 1,751,200 | 924.70 |
| 2024-08-28 | 935 | 952 | 930.2 | 952 | 832,000 | 952 |
| 2024-08-27 | 921.3 | 940.3 | 921 | 939.3 | 846,100 | 939.30 |
| 2024-08-26 | 945 | 949 | 923.7 | 928.3 | 1,268,300 | 928.30 |
| 2024-08-23 | 956 | 960.7 | 941.9 | 943.7 | 1,221,800 | 943.70 |
| 2024-08-22 | 970.5 | 970.5 | 950.4 | 952.1 | 1,376,700 | 952.10 |
| 2024-08-21 | 960 | 977.7 | 958.1 | 975.2 | 1,252,800 | 975.20 |
| 2024-08-20 | 1,024.5 | 1,024.5 | 980.2 | 981.7 | 2,020,400 | 981.70 |
| 2024-08-19 | 1,029 | 1,032 | 1,003.5 | 1,008 | 1,018,100 | 1,008 |
| 2024-08-16 | 1,027 | 1,044 | 1,019.5 | 1,030.5 | 1,613,300 | 1,030.50 |
| 2024-08-15 | 969 | 1,006.5 | 968 | 988.2 | 1,369,900 | 988.20 |
| 2024-08-14 | 954.5 | 997.7 | 952.4 | 965.4 | 1,104,700 | 965.40 |
| 2024-08-13 | 895 | 950.2 | 895 | 944.7 | 1,617,000 | 944.70 |
| 2024-08-09 | 912.5 | 928.2 | 884.8 | 920.6 | 2,034,200 | 920.60 |
| 2024-08-08 | 868.1 | 914.6 | 868 | 884 | 2,498,800 | 884 |
| 2024-08-07 | 827.2 | 924.2 | 827 | 898.1 | 2,571,700 | 898.10 |
| 2024-08-06 | 867.4 | 901.9 | 820 | 855.1 | 3,178,400 | 855.10 |
| 2024-08-05 | 871.4 | 871.5 | 841.4 | 841.4 | 2,109,600 | 841.40 |
| 2024-08-02 | 1,041.5 | 1,056 | 991.4 | 991.4 | 1,869,800 | 991.40 |
| 2024-08-01 | 1,086 | 1,131.5 | 1,084 | 1,101.5 | 2,374,400 | 1,101.50 |
| 2024-07-31 | 1,015 | 1,082 | 1,011 | 1,080.5 | 2,191,500 | 1,080.50 |
| 2024-07-30 | 1,017.5 | 1,026.5 | 1,005.5 | 1,011 | 1,298,100 | 1,011 |
| 2024-07-29 | 999.8 | 1,028 | 996.5 | 1,020.5 | 934,800 | 1,020.50 |
| 2024-07-26 | 1,000 | 1,005 | 987.6 | 990.4 | 1,004,800 | 990.40 |
| 2024-07-25 | 1,044 | 1,047 | 1,001 | 1,001 | 1,102,600 | 1,001 |
| 2024-07-24 | 1,070 | 1,084 | 1,055.5 | 1,059 | 939,600 | 1,059 |
| 2024-07-23 | 1,059 | 1,075 | 1,058 | 1,074 | 802,500 | 1,074 |
| 2024-07-22 | 1,070 | 1,074 | 1,058 | 1,059 | 681,300 | 1,059 |
| 2024-07-19 | 1,070 | 1,072.5 | 1,057 | 1,068.5 | 611,100 | 1,068.50 |
| 2024-07-18 | 1,071.5 | 1,079 | 1,053.5 | 1,072 | 1,165,200 | 1,072 |
| 2024-07-17 | 1,059 | 1,081 | 1,058.5 | 1,079.5 | 1,004,900 | 1,079.50 |
| 2024-07-16 | 1,042 | 1,063.5 | 1,041 | 1,049 | 813,600 | 1,049 |
| 2024-07-12 | 1,041.5 | 1,051.5 | 1,036.5 | 1,047 | 993,800 | 1,047 |
| 2024-07-11 | 1,055 | 1,059 | 1,042.5 | 1,045 | 875,400 | 1,045 |
| 2024-07-10 | 1,047 | 1,053 | 1,040 | 1,050 | 1,063,800 | 1,050 |
| 2024-07-09 | 1,050 | 1,056 | 1,044.5 | 1,045 | 1,017,600 | 1,045 |
| 2024-07-08 | 1,045.5 | 1,053 | 1,038.5 | 1,046.5 | 1,145,900 | 1,046.50 |
| 2024-07-05 | 1,061 | 1,068 | 1,050 | 1,050 | 873,500 | 1,050 |
| 2024-07-04 | 1,052 | 1,060.5 | 1,045 | 1,055.5 | 817,900 | 1,055.50 |
| 2024-07-03 | 1,065.5 | 1,070 | 1,045 | 1,051 | 849,600 | 1,051 |
| 2024-07-02 | 1,055 | 1,072.5 | 1,052 | 1,066 | 1,105,200 | 1,066 |
| 2024-07-01 | 1,058 | 1,058 | 1,034 | 1,055 | 1,009,400 | 1,055 |
| 2024-06-28 | 1,045 | 1,057 | 1,044 | 1,049.5 | 763,700 | 1,049.50 |
| 2024-06-27 | 1,040.5 | 1,050 | 1,038 | 1,041.5 | 879,700 | 1,041.50 |
| 2024-06-26 | 1,024 | 1,041 | 1,017 | 1,040.5 | 1,027,400 | 1,040.50 |
| 2024-06-25 | 1,018 | 1,030 | 1,011.5 | 1,029.5 | 1,092,700 | 1,029.50 |
| 2024-06-24 | 1,011 | 1,012 | 990 | 1,004.5 | 1,436,300 | 1,004.50 |
| 2024-06-21 | 1,014.5 | 1,021.5 | 1,007.5 | 1,012 | 1,350,100 | 1,012 |
| 2024-06-20 | 1,013 | 1,016.5 | 998.4 | 1,006 | 751,800 | 1,006 |
| 2024-06-19 | 1,010 | 1,036.5 | 1,010 | 1,017 | 1,248,000 | 1,017 |
| 2024-06-18 | 1,010 | 1,010 | 995.5 | 1,005.5 | 871,500 | 1,005.50 |
| 2024-06-17 | 1,009 | 1,018 | 987.3 | 994.9 | 1,091,600 | 994.90 |
| 2024-06-14 | 999 | 1,009.5 | 993 | 1,002 | 1,702,800 | 1,002 |
| 2024-06-13 | 1,018 | 1,023.5 | 998.1 | 1,003.5 | 835,800 | 1,003.50 |
| 2024-06-12 | 1,010 | 1,020.5 | 1,005.5 | 1,017 | 1,036,700 | 1,017 |
| 2024-06-11 | 1,033 | 1,038 | 1,018 | 1,019 | 987,200 | 1,019 |
| 2024-06-10 | 1,015 | 1,032 | 1,015 | 1,025 | 882,500 | 1,025 |
| 2024-06-07 | 1,018 | 1,034.5 | 1,007 | 1,011.5 | 991,900 | 1,011.50 |
| 2024-06-06 | 1,024.5 | 1,034.5 | 1,011 | 1,015.5 | 1,520,200 | 1,015.50 |
| 2024-06-05 | 1,015 | 1,029.5 | 1,005.5 | 1,018.5 | 1,953,000 | 1,018.50 |
| 2024-06-04 | 1,068 | 1,076 | 1,031 | 1,036.5 | 1,917,700 | 1,036.50 |
| 2024-06-03 | 1,097 | 1,097 | 1,078.5 | 1,078.5 | 1,335,300 | 1,078.50 |
| 2024-05-31 | 1,074.5 | 1,091.5 | 1,071 | 1,086.5 | 1,575,800 | 1,086.50 |
| 2024-05-30 | 1,059 | 1,073.5 | 1,046.5 | 1,067.5 | 1,193,300 | 1,067.50 |
| 2024-05-29 | 1,069 | 1,085.5 | 1,059.5 | 1,065.5 | 1,561,700 | 1,065.50 |
| 2024-05-28 | 1,052 | 1,074 | 1,047 | 1,064.5 | 949,100 | 1,064.50 |
| 2024-05-27 | 1,047 | 1,054 | 1,038 | 1,052.5 | 677,300 | 1,052.50 |
| 2024-05-24 | 1,033.5 | 1,048.5 | 1,031 | 1,037 | 747,200 | 1,037 |
| 2024-05-23 | 1,052 | 1,056 | 1,033.5 | 1,044.5 | 905,900 | 1,044.50 |
| 2024-05-22 | 1,046 | 1,064 | 1,044.5 | 1,050 | 1,075,200 | 1,050 |
| 2024-05-21 | 1,044 | 1,056.5 | 1,037.5 | 1,047.5 | 1,039,400 | 1,047.50 |
| 2024-05-20 | 1,031 | 1,053.5 | 1,030 | 1,048 | 1,155,300 | 1,048 |
| 2024-05-17 | 1,022 | 1,045 | 1,018.5 | 1,040 | 803,100 | 1,040 |
| 2024-05-16 | 1,050.5 | 1,055 | 1,021 | 1,030 | 1,059,100 | 1,030 |
| 2024-05-15 | 1,058 | 1,071 | 1,043.5 | 1,056 | 1,408,300 | 1,056 |
| 2024-05-14 | 1,083.5 | 1,090.5 | 1,057 | 1,068 | 1,380,900 | 1,068 |
| 2024-05-13 | 1,060 | 1,107.5 | 1,049.5 | 1,096 | 2,332,700 | 1,096 |
| 2024-05-10 | 1,049 | 1,065.5 | 1,042 | 1,061 | 1,366,100 | 1,061 |
| 2024-05-09 | 1,050 | 1,060 | 1,041.5 | 1,049 | 982,100 | 1,049 |
| 2024-05-08 | 1,030 | 1,045 | 1,025 | 1,039 | 793,900 | 1,039 |
| 2024-05-07 | 1,049.5 | 1,049.5 | 1,030 | 1,032 | 810,000 | 1,032 |
| 2024-05-02 | 1,044 | 1,060.5 | 1,041 | 1,049.5 | 1,015,400 | 1,049.50 |
| 2024-05-01 | 1,036 | 1,044 | 1,012.5 | 1,039.5 | 1,052,900 | 1,039.50 |
| 2024-04-30 | 1,040.5 | 1,055.5 | 1,020.5 | 1,054 | 1,237,500 | 1,054 |
| 2024-04-26 | 1,040 | 1,057.5 | 1,036 | 1,051 | 1,530,800 | 1,051 |
| 2024-04-25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | 938,400 | 1,032.50 |
| 2024-04-24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | 1,294,300 | 1,035 |
| 2024-04-23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | 958,500 | 1,038.50 |
| 2024-04-22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | 1,282,200 | 1,033.50 |
| 2024-04-19 | 1,034.5 | 1,035 | 991 | 1,012.5 | 1,511,200 | 1,012.50 |
| 2024-04-18 | 973 | 1,047.5 | 970 | 1,024.5 | 2,452,900 | 1,024.50 |
| 2024-04-17 | 986.3 | 986.7 | 961.1 | 962.8 | 783,500 | 962.80 |
| 2024-04-16 | 1,005 | 1,012 | 982 | 986.7 | 1,139,500 | 986.70 |
| 2024-04-15 | 1,013.5 | 1,017 | 997 | 1,014.5 | 584,000 | 1,014.50 |
| 2024-04-12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | 1,090,100 | 1,025 |
| 2024-04-11 | 982.7 | 1,011 | 981.5 | 1,010.5 | 909,500 | 1,010.50 |
| 2024-04-10 | 990 | 1,001.5 | 986.7 | 993.5 | 485,700 | 993.50 |
| 2024-04-09 | 1,008.5 | 1,014 | 996.6 | 998.9 | 785,300 | 998.90 |
| 2024-04-08 | 998.7 | 1,009.5 | 991.8 | 1,002 | 870,400 | 1,002 |
| 2024-04-05 | 990 | 999.9 | 980.2 | 999.9 | 1,053,200 | 999.90 |
| 2024-04-04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | 1,056,600 | 1,018.50 |
| 2024-04-03 | 1,002 | 1,035 | 990.6 | 1,016 | 1,198,000 | 1,016 |
| 2024-04-02 | 1,017 | 1,022.5 | 990 | 1,006 | 1,167,000 | 1,006 |
| 2024-04-01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | 1,061,200 | 1,017.50 |
| 2024-03-29 | 1,019 | 1,042.5 | 1,019 | 1,040 | 846,000 | 1,040 |
| 2024-03-28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | 869,600 | 1,018.50 |
| 2024-03-27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | 1,576,800 | 1,038 |
| 2024-03-26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | 687,300 | 1,034.50 |
| 2024-03-25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | 1,181,900 | 1,022.50 |
| 2024-03-22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | 1,344,900 | 1,049.50 |
| 2024-03-21 | 1,002 | 1,053.5 | 994 | 1,044 | 1,724,600 | 1,044 |
| 2024-03-19 | 993 | 1,014.5 | 982 | 995.5 | 2,214,200 | 995.50 |
| 2024-03-18 | 1,023.5 | 1,043 | 986.1 | 999 | 2,581,700 | 999 |
| 2024-03-15 | 970.5 | 1,001.5 | 969 | 977.4 | 1,913,900 | 977.40 |
| 2024-03-14 | 968.5 | 980.5 | 958.9 | 975.3 | 1,072,500 | 975.30 |
| 2024-03-13 | 991.6 | 1,000 | 949 | 966.8 | 1,862,700 | 966.80 |
| 2024-03-12 | 995.9 | 995.9 | 964.5 | 976.6 | 1,594,500 | 976.60 |
| 2024-03-11 | 1,051 | 1,054.5 | 985.2 | 997.1 | 2,434,500 | 997.10 |
| 2024-03-08 | 1,000 | 1,066 | 987.4 | 1,055.5 | 4,765,700 | 1,055.50 |
| 2024-03-07 | 948 | 994.1 | 944.6 | 992.8 | 2,133,700 | 992.80 |
| 2024-03-06 | 935.3 | 947 | 929.8 | 943.2 | 1,219,600 | 943.20 |
| 2024-03-05 | 930.5 | 937.3 | 910.3 | 929.9 | 1,275,900 | 929.90 |
| 2024-03-04 | 947 | 947 | 928.3 | 930.5 | 1,096,900 | 930.50 |
| 2024-03-01 | 922 | 948.8 | 918.6 | 947.8 | 1,229,400 | 947.80 |
| 2024-02-29 | 914.1 | 921.4 | 901.9 | 917.3 | 2,533,700 | 917.30 |
| 2024-02-28 | 892.6 | 927.5 | 892 | 912.1 | 1,632,300 | 912.10 |
| 2024-02-27 | 879 | 902.5 | 874.2 | 891.3 | 1,873,100 | 891.30 |
| 2024-02-26 | 890 | 893.9 | 872 | 875.9 | 1,270,700 | 875.90 |
| 2024-02-22 | 888 | 889.9 | 879.7 | 885 | 769,300 | 885 |
| 2024-02-21 | 878.4 | 892.1 | 870 | 888.3 | 1,398,800 | 888.30 |
| 2024-02-20 | 870.1 | 885.3 | 866.5 | 876.3 | 1,735,000 | 876.30 |
| 2024-02-19 | 835 | 870.9 | 835 | 870 | 2,101,400 | 870 |
| 2024-02-16 | 798.3 | 837.9 | 791.3 | 822.3 | 3,457,900 | 822.30 |
| 2024-02-15 | 790.5 | 799 | 778.4 | 783.5 | 985,500 | 783.50 |
| 2024-02-14 | 782.1 | 791.5 | 776.9 | 781.7 | 992,700 | 781.70 |
| 2024-02-13 | 770 | 784.5 | 750.8 | 778.4 | 1,265,900 | 778.40 |
| 2024-02-09 | 772.8 | 773.4 | 746.5 | 767.4 | 1,250,200 | 767.40 |
| 2024-02-08 | 789.8 | 793.6 | 776 | 779.6 | 1,070,900 | 779.60 |
| 2024-02-07 | 790.5 | 796.1 | 784.5 | 793.8 | 1,127,600 | 793.80 |
| 2024-02-06 | 798.1 | 800.5 | 791.4 | 795.4 | 1,044,700 | 795.40 |
| 2024-02-05 | 804.6 | 821.6 | 797.2 | 804.8 | 1,372,100 | 804.80 |
| 2024-02-02 | 800.2 | 801.8 | 789.1 | 796.6 | 756,200 | 796.60 |
| 2024-02-01 | 799.1 | 803.2 | 789 | 803.1 | 1,051,400 | 803.10 |
| 2024-01-31 | 790.7 | 809.1 | 785.4 | 808.6 | 1,115,700 | 808.60 |
| 2024-01-30 | 800 | 800.4 | 788.4 | 789.4 | 688,200 | 789.40 |
| 2024-01-29 | 802.3 | 806.4 | 795.2 | 800 | 879,100 | 800 |
| 2024-01-26 | 799 | 814.4 | 793.4 | 802.3 | 957,200 | 802.30 |
| 2024-01-25 | 814 | 821.2 | 802.7 | 807 | 1,148,700 | 807 |
| 2024-01-24 | 776.9 | 810.8 | 775.9 | 810.8 | 1,199,800 | 810.80 |
| 2024-01-23 | 787.3 | 793.6 | 778.7 | 781.2 | 705,000 | 781.20 |
| 2024-01-22 | 781.4 | 786.4 | 773.7 | 785.5 | 982,100 | 785.50 |
| 2024-01-19 | 784.9 | 784.9 | 773.7 | 777.6 | 677,600 | 777.60 |
| 2024-01-18 | 774 | 782.3 | 767.8 | 779.9 | 592,300 | 779.90 |
| 2024-01-17 | 777.1 | 787.1 | 774.5 | 775.3 | 704,100 | 775.30 |
| 2024-01-16 | 794.7 | 794.9 | 770.4 | 777.2 | 591,000 | 777.20 |
| 2024-01-15 | 775.4 | 797.1 | 775.4 | 790.2 | 713,000 | 790.20 |
| 2024-01-12 | 783 | 788 | 773.8 | 776.8 | 747,500 | 776.80 |
| 2024-01-11 | 780 | 798 | 778 | 783.5 | 1,134,200 | 783.50 |
| 2024-01-10 | 761.5 | 777.7 | 760.2 | 766.7 | 1,192,500 | 766.70 |
| 2024-01-09 | 770.5 | 774.3 | 761.5 | 765 | 1,397,300 | 765 |
| 2024-01-05 | 771.2 | 778.1 | 764.5 | 774.4 | 1,450,700 | 774.40 |
| 2024-01-04 | 781.9 | 782 | 759.2 | 766.7 | 1,583,900 | 766.70 |
分割・併合履歴 ： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株
